時価総額 $3.25T
1.92%
ボリューム24h $159.34B
-3.01%
BTC % 54.9%
-0.07%
ETH % 11.31%
0.26%
硬貨
33.891
+3
取引所
885
最後の更新
2 分 前
KGeN (KGEN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-01 2026 | $0.205209 | $0.19868 | $0.205352 | $0.20008 | $593,474,795 | $40,770,542 |
| Dec-31 2025 | $0.201543 | $0.193745 | $0.201543 | $0.195634 | $514,194,959 | $40,042,248 |
| Dec-30 2025 | $0.194782 | $0.187962 | $0.195666 | $0.19102 | $486,694,182 | $38,698,943 |
| Dec-29 2025 | $0.192033 | $0.19028 | $0.20514 | $0.203651 | $564,554,531 | $38,152,828 |
| Dec-28 2025 | $0.201996 | $0.200735 | $0.206903 | $0.201454 | $556,564,009 | $40,132,302 |
| Dec-27 2025 | $0.196559 | $0.183406 | $0.204319 | $0.183406 | $498,067,922 | $39,051,912 |
| Dec-26 2025 | $0.183145 | $0.179481 | $0.185916 | $0.179481 | $356,961,024 | $36,386,999 |
| Dec-25 2025 | $0.183673 | $0.171494 | $0.18788 | $0.183495 | $13,802,047 | $36,491,822 |
| Dec-24 2025 | $0.184373 | $0.174458 | $0.234222 | $0.234222 | $10,080,117 | $36,630,850 |
| Dec-23 2025 | $0.232142 | $0.227793 | $0.238804 | $0.22989 | $4,357,859 | $46,121,598 |
| Dec-22 2025 | $0.229557 | $0.219737 | $0.24179 | $0.219737 | $5,882,042 | $45,607,934 |
| Dec-21 2025 | $0.222524 | $0.220354 | $0.243137 | $0.230098 | $6,145,150 | $44,210,699 |
| Dec-20 2025 | $0.230335 | $0.213133 | $0.235668 | $0.217612 | $5,124,587 | $45,762,512 |
| Dec-19 2025 | $0.220289 | $0.207641 | $0.225489 | $0.223417 | $4,938,573 | $43,766,575 |
| Dec-18 2025 | $0.224286 | $0.20957 | $0.235729 | $0.218724 | $8,588,713 | $44,560,816 |